Bienvenido a la Bolsa de Valores de Quito
24 de septiembre de 2017 12h27
Contacto
Quito
Av. Amazonas N21-252
y Carrión, Edificio Londres
Piso 8
PBX: (593 2) 398 8500
Info: (593 2) 398 8590

Email
Información
Sugerencias
Webmaster

Índices al cierre


Fecha: 0        Valor: 0
  •   Ver más gráficos
    • Mensual

      1199.1200,1208.4100,1203.1100,1203.1100,1197.8800,1196.7100,1197.8800,1195.5400,1195.5400,1196.7100,1197.8800,1197.8800,1196.7100,1196.7100,1196.7100,1195.3800,1196.5500,1196.5500,1195.6700,1196.5500,1196.5500,1196.5500.

      Semestral

      1095.3900,1089.5300,1087.1899,1101.3600,1116.2200,1116.2200,1110.3600,1128.1400,1124.6200,1128.1400,1128.1400,1123.4500,1123.4500,1122.2800,1178.7600,1183.2000,1186.1600,1186.1600,1180.3000,1167.8101,1157.5000,1153.0601,1154.2300,1147.2000,1147.2000,1136.6500,1134.7700,1133.6000,1137.6801,1137.6400,1137.6400,1137.6400,1130.4500,1131.6200,1132.9500,1137.6400,1137.6400,1131.9800,1131.9800,1129.1400,1129.1400,1129.1400,1129.0900,1130.2600,1132.6000,1136.1200,1148.4600,1154.2500,1150.7300,1149.5601,1147.2100,1141.0400,1139.7100,1141.6700,1133.5200,1147.3400,1163.9900,1149.8500,1162.9600,1162.9600,1154.2900,1154.2900,1154.2900,1154.2900,1154.2900,1134.7300,1128.8700,1131.2200,1126.2100,1140.9100,1140.9100,1139.7400,1138.6100,1140.9600,1157.4100,1157.4100,1167.4700,1166.3400,1166.3400,1162.7800,1162.7800,1155.4500,1154.2500,1154.8400,1152.5000,1154.8400,1158.9600,1162.0699,1168.7800,1172.2900,1171.1200,1168.2100,1195.9000,1195.9000,1196.1801,1195.7400,1192.6700,1192.6700,1187.8800,1199.1200,1199.1200,1208.4100,1203.1100,1203.1100,1197.8800,1196.7100,1197.8800,1195.5400,1195.5400,1196.7100,1197.8800,1197.8800,1196.7100,1196.7100,1196.7100,1195.3800,1196.5500,1196.5500,1195.6700,1196.5500,1196.5500,1196.5500.

      Anual

      1031.6300,1036.8500,1036.8500,1036.8500,1035.5900,1034.7700,1036.0699,1036.0699,1036.0699,1037.7200,1037.7200,1037.7200,1035.8400,1035.8400,1035.8400,1036.6600,1036.6600,1036.6600,1035.8400,1036.6600,1036.6600,1035.8400,1033.8700,1033.0500,1036.1899,1036.7700,1035.1300,1036.7700,1035.9500,1038.7400,1039.5601,1037.9200,1040.3800,1037.9200,1040.3800,1033.6000,1033.6000,1033.6000,1041.8101,1041.8101,1040.9900,1040.9900,1042.8199,1033.3000,1033.3000,1033.5400,1035.6000,1035.2900,1034.4700,1034.4700,1035.6300,1036.4500,1036.4500,1036.4500,1033.1200,1032.8199,1033.6400,1033.6400,1033.6400,1033.6400,1034.4600,1037.9100,1040.3700,1040.3700,1040.3700,1039.6500,1041.4301,1042.8400,1043.8900,1042.4800,1042.5400,1042.5400,1056.2700,1060.4900,1063.7200,1070.0500,1079.8600,1079.8600,1079.8600,1067.1899,1072.4700,1081.3600,1080.3101,1080.3101,1079.5800,1079.5800,1079.5800,1076.4200,1075.3600,1076.0800,1070.8000,1069.7500,1069.7500,1066.5800,1072.3000,1075.4700,1081.8101,1082.8600,1084.9700,1090.9200,1088.7500,1085.5300,1085.5300,1081.3101,1084.4700,1089.8600,1089.8600,1090.9200,1091.9700,1091.9700,1091.9700,1116.2900,1118.2000,1121.4800,1121.4800,1119.3700,1118.3101,1116.0900,1121.5900,1122.0601,1095.3900,1089.5300,1087.1899,1101.3600,1116.2200,1116.2200,1110.3600,1128.1400,1124.6200,1128.1400,1128.1400,1123.4500,1123.4500,1122.2800,1178.7600,1183.2000,1186.1600,1186.1600,1180.3000,1167.8101,1157.5000,1153.0601,1154.2300,1147.2000,1147.2000,1136.6500,1134.7700,1133.6000,1137.6801,1137.6400,1137.6400,1137.6400,1130.4500,1131.6200,1132.9500,1137.6400,1137.6400,1131.9800,1131.9800,1129.1400,1129.1400,1129.1400,1129.0900,1130.2600,1132.6000,1136.1200,1148.4600,1154.2500,1150.7300,1149.5601,1147.2100,1141.0400,1139.7100,1141.6700,1133.5200,1147.3400,1163.9900,1149.8500,1162.9600,1162.9600,1154.2900,1154.2900,1154.2900,1154.2900,1154.2900,1134.7300,1128.8700,1131.2200,1126.2100,1140.9100,1140.9100,1139.7400,1138.6100,1140.9600,1157.4100,1157.4100,1167.4700,1166.3400,1166.3400,1162.7800,1162.7800,1155.4500,1154.2500,1154.8400,1152.5000,1154.8400,1158.9600,1162.0699,1168.7800,1172.2900,1171.1200,1168.2100,1195.9000,1195.9000,1196.1801,1195.7400,1192.6700,1192.6700,1187.8800,1199.1200,1199.1200,1208.4100,1203.1100,1203.1100,1197.8800,1196.7100,1197.8800,1195.5400,1195.5400,1196.7100,1197.8800,1197.8800,1196.7100,1196.7100,1196.7100,1195.3800,1196.5500,1196.5500,1195.6700,1196.5500,1196.5500,1196.5500.


  •   Ver tabla
    • Fecha Global Financiero Industrial Servicio
      2017-09-22 1196.5500 327.7500 2185.4700 1245.3600
      2017-09-21 1196.5500 327.7500 2185.4700 1245.3600
      2017-09-20 1196.5500 327.7500 2185.4700 1245.3600
      2017-09-19 1195.6700 323.2100 2185.4700 1245.3600
      2017-09-18 1196.5500 327.7500 2185.4700 1245.3600
      2017-09-15 1196.5500 327.7500 2185.4700 1245.3600
      Descargar esta tabla para Excel  
Fecha: 0        Valor: 0
  •   Ver más gráficos
    • Mensual

      86.47,105.07,99.41,99.02,103.54,97.21,106.93,98.57,96.82,95.29,98.66,79.72,81.71,57.2,47.93,51.91,53.76,50.82,73.5,115.2,163.36.

      Semestral

      75.07,84.85,82.02,105.69,110.14,123.79,130.3,128.64,130.09,129.9,111.17,88.67,92.58,78.82,82.42,85.05,89.1,86.84,83.99,82.16,76.58,78.47,81.47,77.02,69.83,94.47,97.37,98.65,112.65,125.75,97.05,91.65,90.99,61.45,61.48,95.94,103.71,103.9,113.93,113.13,89.22,72.17,66.64,74.07,95.62,94.68,92.29,78.46,81.18,77.44,77.8,74.92,106.45,107.42,109.16,101.75,99.22,80.2,86.41,92.28,82.18,83.4,86.12,83.95,81.4,126.33,145.19,124.65,135.5,127.04,131.67,119.07,109.92,102.72,94.91,88.32,83.64,91.4,90.25,100.25,104.88,141.78,140.1,153.5,152.71,152.15,98.58,94.89,96.74,102.27,96.94,97,93.09,30.27,91.15,99.2,77.16,79.11,79.64,81.64,86.47,105.07,99.41,99.02,103.54,97.21,106.93,98.57,96.82,95.29,98.66,79.72,81.71,57.2,47.93,51.91,53.76,50.82,73.5,115.2,163.36.

      Anual

      114.21,121.62,116.75,104.11,100.56,105.31,99.77,100.68,113.08,107.51,96.69,119.52,113.94,110.97,117.52,118.98,91.18,75.66,60.52,56.85,58.06,63.37,76.15,90.5,99.28,100.81,102.88,114.39,123.11,131.74,131.64,105.85,109.12,114.78,112.77,82.86,100.39,106.23,104.36,100.24,129.21,121.38,98.85,97.84,125.8,132.08,121.72,103.44,104.3,75.88,76.3,81.32,137.86,128.92,104.71,102.59,103.33,81.13,81.87,88.5,85.28,90.63,97.54,109.01,130.86,162.54,158.21,158.96,152.27,115.99,91.28,87.53,83.82,84.71,95.76,98.96,134.17,141.35,143.87,133.77,124.47,96.69,83.54,73.9,74.96,79.67,80.72,84.83,75.58,88.74,87.33,90.98,95.55,95.04,97.24,97.51,98.04,91.62,91.65,82.96,89.25,83.41,85.7,131.58,135.64,97.13,96.98,97.4,83.29,87.98,122.6,128.63,115.85,114.2,113.02,110.67,92.89,93.99,84.74,77.05,75.07,84.85,82.02,105.69,110.14,123.79,130.3,128.64,130.09,129.9,111.17,88.67,92.58,78.82,82.42,85.05,89.1,86.84,83.99,82.16,76.58,78.47,81.47,77.02,69.83,94.47,97.37,98.65,112.65,125.75,97.05,91.65,90.99,61.45,61.48,95.94,103.71,103.9,113.93,113.13,89.22,72.17,66.64,74.07,95.62,94.68,92.29,78.46,81.18,77.44,77.8,74.92,106.45,107.42,109.16,101.75,99.22,80.2,86.41,92.28,82.18,83.4,86.12,83.95,81.4,126.33,145.19,124.65,135.5,127.04,131.67,119.07,109.92,102.72,94.91,88.32,83.64,91.4,90.25,100.25,104.88,141.78,140.1,153.5,152.71,152.15,98.58,94.89,96.74,102.27,96.94,97,93.09,30.27,91.15,99.2,77.16,79.11,79.64,81.64,86.47,105.07,99.41,99.02,103.54,97.21,106.93,98.57,96.82,95.29,98.66,79.72,81.71,57.2,47.93,51.91,53.76,50.82,73.5,115.2,163.36.


  •   Ver tabla
    • Fecha IRRF Prom Rend Pond 60 días Prom última semana
      2017-09-22 163.36 2.91 4.76
      2017-09-21 115.2 2.91 3.35
      2017-09-20 73.5 3.02 2.22
      2017-09-19 50.82 3.2 1.63
      2017-09-18 53.76 3.2 1.72
      2017-09-15 51.91 3.3 1.71
      Descargar esta tabla para Excel  
Fecha: 0        Valor: 0
  •   Ver más gráficos
    • Mensual

      95.3800,126.3700,32.0800,193.3000,45.8100,7.9500,35.6900,58.6400,158.6700,47.4100,44.9000,462.2700,100.6900,588.7600,423.3000,268.3700,58.6800,17.9100,120.3900,46.1800,89.1600.

      Semestral

      30.5100,45.3300,71.5000,40.0500,34.3000,105.2200,53.4700,122.6800,41.1800,21.0400,70.1500,175.0500,23.1900,87.6700,31.7200,64.1200,268.0400,74.4100,268.2700,28.4500,150.7600,55.1800,20.4100,237.2400,68.5500,234.9400,91.0800,19.3500,59.0800,10.8000,83.4100,31.1000,26.0100,152.4900,106.2600,203.2600,91.4800,29.9600,199.0700,70.8300,33.4100,2.7300,6.3900,73.9200,30.4300,26.4400,161.6400,314.2500,23.7500,100.2700,115.7000,9.8900,83.0300,7.3000,52.6900,117.5000,15.5800,14.8000,53.7700,170.6600,291.2800,25.0200,24.3700,28.3900,64.1100,37.7200,29.8000,58.4400,26.1200,102.1900,40.3600,63.9500,206.7800,19.5200,272.0800,56.9900,8.8000,59.9100,218.5400,196.6600,68.4500,694.6500,54.1600,14.2800,176.9000,52.5900,62.2000,33.5700,105.3400,138.8500,207.1500,69.6000,70.5900,136.4000,43.7200,27.5100,421.0400,32.8600,212.3800,136.3800,95.3800,126.3700,32.0800,193.3000,45.8100,7.9500,35.6900,58.6400,158.6700,47.4100,44.9000,462.2700,100.6900,588.7600,423.3000,268.3700,58.6800,17.9100,120.3900,46.1800,89.1600.

      Anual

      13.5500,294.4400,47.3500,179.9500,147.0600,57.5800,11.9900,52.2900,172.9000,110.5800,41.0100,77.4100,24.0000,153.6600,91.9000,282.5000,25.0000,68.0100,40.9300,9.8600,267.1600,28.3900,11.3900,21.2300,14.2400,173.2100,7.0700,39.1000,21.7500,141.9900,153.0900,15.8300,49.3500,398.3000,365.1400,105.6700,14.1900,21.1500,46.9400,51.2900,37.2500,52.9100,243.4000,5.2100,144.1700,294.6800,19.7300,15.2300,15.2600,176.0100,133.4400,38.1800,231.5100,166.6800,120.6400,2.2300,27.0200,154.8000,6.4600,14.2400,14.2400,36.0800,87.6000,126.3400,7.0900,28.4600,34.1700,443.3600,15.7200,81.9100,40.8900,19.8900,72.1600,79.0400,72.6700,12.8800,75.7700,82.9700,73.9000,25.9200,68.5400,39.7400,77.5400,88.5200,49.2200,89.2200,7.1100,129.0100,144.9600,70.5100,8.1600,99.3200,122.8100,67.1400,119.8200,179.0800,65.1600,29.0700,29.3600,9.6400,68.5300,83.2600,57.5900,348.0600,20.8200,68.8700,49.3500,73.1200,117.5700,45.3000,245.7900,156.7500,211.0600,62.5600,325.8500,248.9800,360.8100,68.2500,30.5100,45.3300,71.5000,40.0500,34.3000,105.2200,53.4700,122.6800,41.1800,21.0400,70.1500,175.0500,23.1900,87.6700,31.7200,64.1200,268.0400,74.4100,268.2700,28.4500,150.7600,55.1800,20.4100,237.2400,68.5500,234.9400,91.0800,19.3500,59.0800,10.8000,83.4100,31.1000,26.0100,152.4900,106.2600,203.2600,91.4800,29.9600,199.0700,70.8300,33.4100,2.7300,6.3900,73.9200,30.4300,26.4400,161.6400,314.2500,23.7500,100.2700,115.7000,9.8900,83.0300,7.3000,52.6900,117.5000,15.5800,14.8000,53.7700,170.6600,291.2800,25.0200,24.3700,28.3900,64.1100,37.7200,29.8000,58.4400,26.1200,102.1900,40.3600,63.9500,206.7800,19.5200,272.0800,56.9900,8.8000,59.9100,218.5400,196.6600,68.4500,694.6500,54.1600,14.2800,176.9000,52.5900,62.2000,33.5700,105.3400,138.8500,207.1500,69.6000,70.5900,136.4000,43.7200,27.5100,421.0400,32.8600,212.3800,136.3800,95.3800,126.3700,32.0800,193.3000,45.8100,7.9500,35.6900,58.6400,158.6700,47.4100,44.9000,462.2700,100.6900,588.7600,423.3000,268.3700,58.6800,17.9100,120.3900,46.1800,89.1600.


  •   Ver tabla




Noticias y publicaciones




Semana Mundial del Inversionista



Charlas sin costo - Del 2 al 8 de Octubre

Ver más



Seminario de Riesgos en un portafolio de renta fija



Fecha: Lunes 25 y martes 26 de Septiembre 09h00 a 18h00

Ver más



Conferencia sobre la Bolsa y su funcionamiento.



Próxima conferencia viernes, 29 de Septiembre de 2017 desde las 17h00.

Ver más



Conferencias para Universidades, empresas o grupos



Conferencia

Ver más



Escucha la entrevista al Presidente de la Bolsa en HCJB



En la entrevista se expuso la necesidad de poner al mercado de valores como uno de los ejes estratégicos para el desarrollo de la economía ecuatoriana ...

Ver más



El mercado de valores destaca en la mesa sectorial financiera



La banca privada presentará hoy cuatro propuestas para fortalecer la dolarización. Los representantes del sector....

Ver más



La Bolsa de Valores de Quito despidió la rueda de negociación 'Viva voz'



La entidad determinó, por norma, la eliminación del mecanismo de negociación de valores denominado ‘Viva voz’ en marzo de 2017....

Ver más



La bolsa de valores, una opción de inversión para el ciudadano común



Los ingresos extra, sobre todo en efectivo, generan la inquietud de cómo hacer para que rindan. Existen varias opciones...

Ver más



Negociación en mercado de valores subió en 2016



Según Paúl McEvoy, gerente general de la Bolsa de Valores de Quito (BVQ), en términos generales hubo un aumento del 60%...

Ver más



Constructores y maestros venden bonos en bolsa



El año pasado se negociaron USD 274 millones en bonos estatales o papeles de deuda en el mercado de valores....

Ver más



Las negociaciones en el mercado de valores crecieron 65% en el 2016



Las transacciones del 2016 representaron el 8% del PIB, menor frente a Colombia, donde la relación del volumen negociado....

Ver más




Calculadoras




Códigos FIGI
SmartBVQ
Versión Ipad Versión Iphone Versión Android
Encuéntrenos en:
Mercados internacionales
Tipo de Cambio
Tu Decisión Bursátil